Taier Heavy Ind A

002347
🏛️ china →
8.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.92 5.38 4.92 5.09 53.9M
2021-12-30 4.86 4.94 4.82 4.89 9.6M
2021-12-29 4.73 4.95 4.67 4.87 10.9M
2021-12-28 4.64 4.77 4.62 4.76 7.1M
2021-12-27 4.62 4.70 4.53 4.68 7.2M
2021-12-24 4.70 4.79 4.58 4.60 7.4M
2021-12-23 4.81 4.84 4.68 4.70 7.4M
2021-12-22 4.89 4.93 4.79 4.81 7.9M
2021-12-21 4.76 4.91 4.76 4.90 7.8M
2021-12-20 4.85 4.92 4.75 4.78 6.1M
2021-12-17 4.80 4.86 4.73 4.84 8.6M
2021-12-16 4.74 4.86 4.72 4.82 10.7M
2021-12-15 4.61 4.78 4.57 4.71 10.2M
2021-12-14 4.50 4.63 4.48 4.61 7.1M
2021-12-13 4.65 4.65 4.53 4.54 6.9M
2021-12-10 4.68 4.68 4.55 4.62 10.0M
2021-12-09 4.65 4.80 4.55 4.68 18.0M
2021-12-08 4.36 4.65 4.35 4.61 12.8M
2021-12-07 4.41 4.47 4.30 4.34 5.6M
2021-12-06 4.51 4.56 4.37 4.41 7.0M
2021-12-03 4.58 4.68 4.53 4.55 7.9M
2021-12-02 4.52 4.60 4.46 4.49 6.2M
2021-12-01 4.48 4.54 4.46 4.53 5.8M
2021-11-30 4.39 4.47 4.37 4.43 4.6M
2021-11-29 4.35 4.40 4.34 4.36 3.0M
2021-11-26 4.44 4.48 4.38 4.40 4.6M
2021-11-25 4.45 4.54 4.41 4.45 5.1M
2021-11-24 4.46 4.47 4.39 4.44 4.6M
2021-11-23 4.45 4.49 4.41 4.47 5.6M
2021-11-22 4.45 4.47 4.40 4.46 4.9M
2021-11-19 4.34 4.48 4.30 4.45 6.2M
2021-11-18 4.39 4.43 4.32 4.34 4.9M
2021-11-17 4.28 4.43 4.25 4.40 5.8M
2021-11-16 4.34 4.36 4.26 4.28 4.0M
2021-11-15 4.24 4.37 4.24 4.33 7.2M
2021-11-12 4.19 4.22 4.14 4.21 4.5M
2021-11-11 4.17 4.21 4.15 4.19 5.6M
2021-11-10 4.17 4.17 4.10 4.17 4.9M
2021-11-09 4.11 4.15 4.08 4.15 4.1M
2021-11-08 4.05 4.10 4.00 4.09 5.1M
2021-11-05 4.08 4.10 4.02 4.02 4.6M
2021-11-04 4.04 4.07 4.02 4.06 3.2M
2021-11-03 4.04 4.05 3.98 4.02 4.1M
2021-11-02 4.11 4.16 3.96 4.03 5.9M
2021-11-01 4.07 4.14 4.02 4.11 5.6M
2021-10-29 4.01 4.09 3.91 4.07 5.2M
2021-10-28 4.03 4.09 3.95 4.01 5.5M
2021-10-27 4.23 4.23 4.00 4.07 8.9M
2021-10-26 4.24 4.24 4.17 4.21 5.9M
2021-10-25 4.32 4.32 4.19 4.23 8.2M
2021-10-22 4.47 4.50 4.32 4.33 9.0M
2021-10-21 4.64 4.64 4.46 4.51 6.8M
2021-10-20 4.71 4.75 4.63 4.64 4.6M
2021-10-19 4.79 4.79 4.70 4.72 3.3M
2021-10-18 4.72 4.78 4.66 4.76 4.6M
2021-10-15 4.67 4.72 4.64 4.66 4.1M
2021-10-14 4.54 4.75 4.47 4.71 7.3M
2021-10-13 4.63 4.64 4.48 4.54 3.9M
2021-10-12 4.70 4.74 4.53 4.60 6.6M
2021-10-11 4.69 4.75 4.65 4.72 4.6M
2021-10-08 4.60 4.80 4.60 4.71 5.2M
2021-09-30 4.39 4.60 4.37 4.58 6.1M
2021-09-29 4.48 4.56 4.37 4.39 5.1M
2021-09-28 4.47 4.55 4.40 4.50 6.1M
2021-09-27 4.70 4.76 4.43 4.49 10.7M
2021-09-24 4.87 4.89 4.65 4.67 10.0M
2021-09-23 4.82 5.00 4.80 4.90 7.1M
2021-09-22 4.75 4.83 4.71 4.78 5.1M
2021-09-17 4.90 4.94 4.80 4.83 8.7M
2021-09-16 4.92 5.03 4.87 4.89 9.0M
2021-09-15 4.78 4.95 4.73 4.92 7.9M
2021-09-14 4.90 4.90 4.76 4.78 6.0M
2021-09-13 4.88 4.93 4.82 4.88 6.6M
2021-09-10 5.03 5.04 4.86 4.88 7.8M
2021-09-09 5.02 5.11 4.97 5.03 5.9M
2021-09-08 4.99 5.06 4.98 5.02 5.7M
2021-09-07 4.95 5.02 4.91 5.01 6.1M
2021-09-06 4.95 5.03 4.86 4.93 6.0M
2021-09-03 5.03 5.10 4.92 4.96 8.5M
2021-09-02 5.00 5.09 4.89 5.05 9.3M
2021-09-01 4.97 5.14 4.91 5.03 14.4M
2021-08-31 4.97 5.02 4.90 4.96 5.5M
2021-08-30 5.05 5.09 4.93 5.00 7.6M
2021-08-27 5.00 5.07 5.00 5.05 7.3M
2021-08-26 5.08 5.15 5.02 5.03 8.2M
2021-08-25 5.05 5.13 4.96 5.07 11.7M
2021-08-24 5.11 5.19 4.99 5.03 16.5M
2021-08-23 4.80 5.08 4.78 5.05 14.3M
2021-08-20 4.75 4.78 4.61 4.76 7.3M
2021-08-19 4.76 4.78 4.66 4.75 4.5M
2021-08-18 4.71 4.86 4.70 4.76 6.0M
2021-08-17 4.85 4.88 4.67 4.69 6.8M
2021-08-16 4.90 4.96 4.82 4.85 6.3M
2021-08-13 4.90 4.95 4.82 4.91 4.8M
2021-08-12 4.90 4.91 4.79 4.86 5.2M
2021-08-11 4.89 4.91 4.84 4.87 6.1M
2021-08-10 4.92 4.96 4.86 4.89 7.0M
2021-08-09 4.76 4.95 4.73 4.90 9.8M
2021-08-06 4.72 4.79 4.61 4.74 8.8M
2021-08-05 4.75 4.77 4.66 4.73 6.8M
2021-08-04 4.65 4.76 4.62 4.74 8.2M
2021-08-03 4.64 4.72 4.60 4.64 10.6M
2021-08-02 4.47 4.65 4.45 4.63 10.5M
2021-07-30 4.33 4.49 4.29 4.47 7.5M
2021-07-29 4.18 4.37 4.13 4.30 8.4M
2021-07-28 4.39 4.40 4.10 4.12 10.7M
2021-07-27 4.46 4.60 4.42 4.43 10.9M
2021-07-26 4.44 4.55 4.39 4.45 4.9M
2021-07-23 4.52 4.59 4.43 4.46 6.8M
2021-07-22 4.49 4.56 4.46 4.54 6.0M
2021-07-21 4.50 4.53 4.46 4.49 3.8M
2021-07-20 4.40 4.53 4.36 4.51 5.5M
2021-07-19 4.44 4.45 4.34 4.41 4.3M
2021-07-16 4.42 4.52 4.40 4.45 5.1M
2021-07-15 4.44 4.50 4.34 4.43 6.3M
2021-07-14 4.58 4.58 4.44 4.45 5.1M
2021-07-13 4.53 4.58 4.48 4.56 5.7M
2021-07-12 4.40 4.60 4.40 4.53 10.5M
2021-07-09 4.38 4.44 4.36 4.40 6.5M
2021-07-08 4.48 4.50 4.38 4.48 6.6M
2021-07-07 4.47 4.52 4.41 4.49 6.1M
2021-07-06 4.40 4.50 4.36 4.46 7.2M
2021-07-05 4.22 4.47 4.21 4.41 7.7M
2021-07-02 4.19 4.24 4.15 4.22 3.4M
2021-07-01 4.27 4.29 4.15 4.17 3.0M
2021-06-30 4.26 4.31 4.21 4.27 3.8M
2021-06-29 4.36 4.38 4.25 4.26 3.7M
2021-06-28 4.34 4.39 4.31 4.37 2.5M
2021-06-25 4.40 4.41 4.31 4.35 3.7M
2021-06-24 4.39 4.43 4.37 4.39 2.8M
2021-06-23 4.41 4.49 4.40 4.40 3.9M
2021-06-22 4.31 4.50 4.27 4.43 7.3M
2021-06-21 4.25 4.31 4.23 4.30 2.7M
2021-06-18 4.23 4.26 4.21 4.25 2.7M
2021-06-17 4.23 4.29 4.21 4.23 2.2M
2021-06-16 4.30 4.32 4.20 4.24 3.4M
2021-06-15 4.35 4.38 4.27 4.27 3.8M
2021-06-11 4.42 4.44 4.32 4.35 3.6M
2021-06-10 4.37 4.40 4.32 4.38 4.1M
2021-06-09 4.34 4.41 4.33 4.37 3.3M
2021-06-08 4.40 4.45 4.34 4.38 3.9M
2021-06-07 4.28 4.43 4.26 4.41 6.3M
2021-06-04 4.26 4.37 4.24 4.29 5.1M
2021-06-03 4.29 4.43 4.28 4.28 5.7M
2021-06-02 4.27 4.34 4.24 4.28 4.5M
2021-06-01 4.16 4.32 4.15 4.28 7.2M
2021-05-31 4.16 4.17 4.13 4.16 2.4M
2021-05-28 4.18 4.19 4.12 4.14 2.1M
2021-05-27 4.16 4.19 4.14 4.18 2.0M
2021-05-26 4.16 4.18 4.14 4.17 1.8M
2021-05-25 4.16 4.17 4.13 4.15 2.1M
2021-05-24 4.13 4.18 4.11 4.17 2.3M
2021-05-21 4.04 4.14 4.03 4.12 2.4M
2021-05-20 4.10 4.14 4.02 4.04 2.6M
2021-05-19 4.16 4.16 4.10 4.11 2.1M
2021-05-18 4.15 4.16 4.09 4.16 2.6M
2021-05-17 4.23 4.23 4.12 4.12 2.4M
2021-05-14 4.13 4.19 4.13 4.19 4.0M
2021-05-13 4.17 4.20 4.13 4.14 2.4M
2021-05-12 4.12 4.19 4.09 4.19 3.4M
2021-05-11 4.07 4.12 4.06 4.11 1.8M
2021-05-10 4.08 4.09 4.05 4.09 1.8M
2021-05-07 4.09 4.11 4.04 4.07 1.9M
2021-05-06 4.09 4.09 4.02 4.09 2.6M
2021-04-30 4.06 4.11 4.03 4.06 2.0M
2021-04-29 4.01 4.10 4.00 4.06 2.5M
2021-04-28 4.09 4.09 3.99 4.02 3.7M
2021-04-27 4.06 4.06 4.00 4.04 2.0M
2021-04-26 4.07 4.12 4.05 4.06 1.7M
2021-04-23 4.15 4.15 4.06 4.08 2.1M
2021-04-22 4.15 4.20 4.11 4.12 2.3M
2021-04-21 4.13 4.19 4.12 4.17 1.8M
2021-04-20 4.13 4.20 4.11 4.15 2.3M
2021-04-19 4.16 4.21 4.15 4.15 2.6M
2021-04-16 4.12 4.18 4.10 4.16 3.9M
2021-04-15 4.07 4.18 4.01 4.13 5.2M
2021-04-14 3.94 4.05 3.91 4.05 2.6M
2021-04-13 3.97 3.97 3.89 3.94 2.5M
2021-04-12 4.01 4.01 3.97 3.97 1.7M
2021-04-09 3.99 4.05 3.98 4.01 1.5M
2021-04-08 4.04 4.09 3.99 4.00 2.2M
2021-04-07 4.02 4.05 4.01 4.04 1.8M
2021-04-06 3.94 4.03 3.93 4.02 2.8M
2021-04-02 3.91 3.95 3.91 3.95 1.0M
2021-04-01 3.96 3.96 3.90 3.93 1.6M
2021-03-31 3.95 3.98 3.91 3.96 1.4M
2021-03-30 3.98 3.99 3.93 3.94 1.4M
2021-03-29 3.96 4.01 3.91 3.99 2.2M
2021-03-26 3.88 3.94 3.86 3.93 2.0M
2021-03-25 4.00 4.01 3.88 3.88 3.0M
2021-03-24 3.98 4.05 3.96 4.00 2.0M
2021-03-23 4.06 4.08 3.97 4.00 2.0M
2021-03-22 4.01 4.11 4.00 4.06 2.5M
2021-03-19 3.98 4.04 3.94 4.01 2.0M
2021-03-18 3.98 4.01 3.97 3.99 1.8M
2021-03-17 3.98 4.03 3.98 4.00 1.4M
2021-03-16 3.96 4.05 3.95 4.00 2.9M
2021-03-15 4.02 4.07 3.86 3.94 4.6M
2021-03-12 4.05 4.08 3.98 4.04 2.2M
2021-03-11 3.95 4.04 3.95 4.04 1.7M
2021-03-10 4.11 4.14 3.97 3.97 3.5M
2021-03-09 4.04 4.21 3.92 4.11 8.3M
2021-03-08 3.98 4.12 3.98 4.07 6.6M
2021-03-05 3.91 4.00 3.91 3.99 2.3M
2021-03-04 3.93 4.01 3.91 3.94 3.6M
2021-03-03 3.90 3.94 3.87 3.94 1.7M
2021-03-02 3.94 3.98 3.90 3.92 2.2M
2021-03-01 3.85 3.96 3.82 3.94 3.9M
2021-02-26 3.79 3.86 3.73 3.83 2.5M
2021-02-25 3.85 3.86 3.78 3.79 2.0M
2021-02-24 3.81 3.89 3.78 3.84 2.5M
2021-02-23 3.83 3.86 3.78 3.82 2.4M
2021-02-22 3.79 3.93 3.78 3.83 4.4M
2021-02-19 3.66 3.78 3.66 3.77 2.6M
2021-02-18 3.61 3.66 3.61 3.66 2.4M
2021-02-10 3.52 3.60 3.52 3.58 2.1M
2021-02-09 3.47 3.55 3.45 3.54 2.6M
2021-02-08 3.46 3.54 3.42 3.47 2.1M
2021-02-05 3.53 3.56 3.44 3.46 2.3M
2021-02-04 3.55 3.55 3.43 3.48 3.4M
2021-02-03 3.68 3.69 3.54 3.55 4.9M
2021-02-02 3.72 3.75 3.66 3.68 3.7M
2021-02-01 3.81 3.82 3.58 3.68 7.2M
2021-01-29 4.10 4.40 3.85 3.92 19.7M
2021-01-28 3.81 4.19 3.81 4.15 12.8M
2021-01-27 4.01 4.05 3.81 3.88 10.6M
2021-01-26 4.11 4.53 4.08 4.14 21.9M
2021-01-25 4.02 4.12 3.95 4.12 11.2M
2021-01-22 4.09 4.09 3.99 4.05 3.1M
2021-01-21 3.99 4.10 3.96 4.08 5.8M
2021-01-20 3.96 4.01 3.92 4.00 3.9M
2021-01-19 3.94 4.03 3.91 3.97 3.6M
2021-01-18 3.88 3.96 3.87 3.96 4.6M
2021-01-15 3.82 3.92 3.80 3.89 4.1M
2021-01-14 3.76 3.87 3.75 3.82 3.7M
2021-01-13 3.86 3.88 3.74 3.77 4.9M
2021-01-12 3.89 3.94 3.86 3.88 2.8M
2021-01-11 4.00 4.02 3.85 3.87 4.6M
2021-01-08 4.04 4.09 3.91 4.01 4.3M
2021-01-07 4.24 4.24 4.00 4.03 6.5M
2021-01-06 4.25 4.27 4.15 4.18 4.1M
2021-01-05 4.30 4.37 4.22 4.28 4.6M
2021-01-04 4.28 4.36 4.26 4.33 4.8M